Swojas Foods Limited (BOM:530217)
India
· Delayed Price · Currency is INR 7.91
-0.26 (-3.18%)
At close: Apr 28, 2026
Swojas Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.92 | 8.19 | 7.52 | 7.83 | 7.83 | -1.01% | 62,689 |
| Apr 28, 2026 | 8.05 | 8.53 | 7.77 | 7.91 | 7.91 | -3.18% | 73,409 |
| Apr 27, 2026 | 8.26 | 8.26 | 7.57 | 8.17 | 8.17 | 3.81% | 226,134 |
| Apr 24, 2026 | 7.85 | 7.87 | 7.84 | 7.87 | 7.87 | 4.93% | 52,475 |
| Apr 23, 2026 | 7.50 | 7.50 | 7.19 | 7.50 | 7.50 | 4.90% | 71,833 |
| Apr 22, 2026 | 7.09 | 7.15 | 6.66 | 7.15 | 7.15 | 4.99% | 56,674 |
| Apr 21, 2026 | 7.31 | 7.31 | 6.66 | 6.81 | 6.81 | -2.85% | 784,953 |
| Apr 20, 2026 | 7.42 | 7.67 | 6.99 | 7.01 | 7.01 | -4.63% | 83,681 |
| Apr 17, 2026 | 7.80 | 7.80 | 7.32 | 7.35 | 7.35 | -4.55% | 297,440 |
| Apr 16, 2026 | 8.30 | 8.30 | 7.65 | 7.70 | 7.70 | -7.23% | 167,922 |
| Apr 15, 2026 | 8.37 | 8.68 | 7.85 | 8.30 | 8.30 | -0.84% | 98,315 |
| Apr 13, 2026 | 8.50 | 8.66 | 8.25 | 8.37 | 8.37 | -1.53% | 69,944 |
| Apr 10, 2026 | 9.78 | 9.78 | 8.47 | 8.50 | 8.50 | -9.67% | 330,127 |
| Apr 9, 2026 | 9.78 | 11.42 | 9.40 | 9.41 | 9.41 | -9.87% | 288,407 |
| Apr 8, 2026 | 9.91 | 10.63 | 9.57 | 10.44 | 10.44 | 7.41% | 322,001 |
| Apr 7, 2026 | 9.89 | 9.89 | 9.28 | 9.72 | 9.72 | 1.78% | 462,730 |
| Apr 6, 2026 | 9.27 | 9.73 | 9.27 | 9.55 | 9.55 | 3.02% | 7,804 |
| Apr 2, 2026 | 9.38 | 9.69 | 8.85 | 9.27 | 9.27 | -0.43% | 25,783 |
| Apr 1, 2026 | 8.70 | 9.38 | 8.70 | 9.31 | 9.31 | 4.14% | 4,109 |
| Mar 30, 2026 | 9.05 | 9.80 | 8.94 | 8.94 | 8.94 | -4.99% | 52,116 |
| Mar 27, 2026 | 9.70 | 10.18 | 9.22 | 9.41 | 9.41 | -2.99% | 55,052 |
| Mar 25, 2026 | 10.05 | 10.05 | 9.22 | 9.70 | 9.70 | - | 13,983 |
| Mar 24, 2026 | 9.59 | 10.05 | 9.59 | 9.70 | 9.70 | 1.25% | 20,669 |
| Mar 23, 2026 | 10.15 | 10.39 | 9.46 | 9.58 | 9.58 | -3.72% | 17,883 |
| Mar 20, 2026 | 10.51 | 10.69 | 9.92 | 9.95 | 9.95 | -3.40% | 8,326 |
| Mar 19, 2026 | 10.78 | 10.78 | 9.96 | 10.30 | 10.30 | 0.29% | 56,110 |
| Mar 18, 2026 | 10.03 | 10.27 | 9.89 | 10.27 | 10.27 | 4.90% | 13,114 |
| Mar 17, 2026 | 10.13 | 10.40 | 9.71 | 9.79 | 9.79 | -1.41% | 78,757 |
| Mar 16, 2026 | 10.35 | 10.78 | 9.84 | 9.93 | 9.93 | -4.06% | 38,571 |
| Mar 13, 2026 | 10.39 | 10.88 | 9.88 | 10.35 | 10.35 | -0.38% | 26,511 |
| Mar 12, 2026 | 11.15 | 11.32 | 10.39 | 10.39 | 10.39 | -4.94% | 20,216 |
| Mar 11, 2026 | 11.30 | 11.78 | 10.90 | 10.93 | 10.93 | -2.84% | 23,160 |
| Mar 10, 2026 | 11.56 | 11.89 | 11.00 | 11.25 | 11.25 | -0.71% | 13,774 |
| Mar 9, 2026 | 11.90 | 11.90 | 11.33 | 11.33 | 11.33 | -4.95% | 14,280 |
| Mar 6, 2026 | 13.00 | 13.00 | 11.92 | 11.92 | 11.92 | -4.94% | 63,084 |
| Mar 5, 2026 | 12.50 | 12.84 | 11.73 | 12.54 | 12.54 | 2.37% | 20,929 |
| Mar 4, 2026 | 12.20 | 12.99 | 12.19 | 12.25 | 12.25 | -4.52% | 26,484 |
| Mar 2, 2026 | 12.78 | 13.79 | 12.78 | 12.83 | 12.83 | -4.61% | 9,464 |
| Feb 27, 2026 | 13.25 | 13.50 | 13.00 | 13.45 | 13.45 | -0.37% | 2,634 |
| Feb 26, 2026 | 13.38 | 14.28 | 13.38 | 13.50 | 13.50 | -1.53% | 22,952 |
| Feb 25, 2026 | 14.24 | 14.40 | 13.47 | 13.71 | 13.71 | -2.14% | 11,849 |
| Feb 24, 2026 | 14.65 | 14.85 | 13.91 | 14.01 | 14.01 | -3.18% | 13,146 |
| Feb 23, 2026 | 15.40 | 15.40 | 14.36 | 14.47 | 14.47 | -2.36% | 26,427 |
| Feb 20, 2026 | 15.10 | 15.10 | 14.51 | 14.82 | 14.82 | -1.33% | 9,743 |
| Feb 19, 2026 | 15.34 | 15.34 | 14.70 | 15.02 | 15.02 | -0.13% | 16,516 |
| Feb 18, 2026 | 15.28 | 15.68 | 14.70 | 15.04 | 15.04 | -1.57% | 100,115 |
| Feb 17, 2026 | 14.83 | 15.34 | 14.53 | 15.28 | 15.28 | 4.59% | 117,382 |
| Feb 16, 2026 | 13.65 | 14.83 | 13.65 | 14.61 | 14.61 | 3.40% | 58,520 |
| Feb 13, 2026 | 13.89 | 14.26 | 13.26 | 14.13 | 14.13 | 3.97% | 25,809 |
| Feb 12, 2026 | 14.30 | 14.30 | 13.51 | 13.59 | 13.59 | -0.37% | 8,285 |
| Feb 11, 2026 | 13.10 | 14.15 | 13.10 | 13.64 | 13.64 | 0.96% | 680,462 |
| Feb 10, 2026 | 14.00 | 14.36 | 13.23 | 13.51 | 13.51 | -1.89% | 47,745 |
| Feb 9, 2026 | 14.04 | 14.48 | 13.60 | 13.77 | 13.77 | -2.96% | 38,508 |
| Feb 6, 2026 | 14.77 | 14.94 | 14.04 | 14.19 | 14.19 | -3.93% | 60,864 |
| Feb 5, 2026 | 15.28 | 15.28 | 14.16 | 14.77 | 14.77 | -0.14% | 30,180 |
| Feb 4, 2026 | 15.58 | 15.58 | 14.30 | 14.79 | 14.79 | -0.34% | 28,374 |
| Feb 3, 2026 | 15.16 | 15.16 | 14.06 | 14.84 | 14.84 | 2.77% | 116,385 |
| Feb 2, 2026 | 13.92 | 14.61 | 13.40 | 14.44 | 14.44 | 3.74% | 103,073 |
| Feb 1, 2026 | 14.94 | 15.29 | 13.92 | 13.92 | 13.92 | -4.98% | 67,974 |
| Jan 30, 2026 | 14.39 | 14.76 | 13.47 | 14.65 | 14.65 | 3.39% | 154,417 |
| Jan 29, 2026 | 13.53 | 14.17 | 13.53 | 14.17 | 14.17 | 4.96% | 94,212 |
| Jan 28, 2026 | 12.75 | 13.53 | 12.39 | 13.50 | 13.50 | 4.73% | 61,778 |
| Jan 27, 2026 | 12.53 | 12.89 | 12.45 | 12.89 | 12.89 | 4.97% | 62,956 |
| Jan 23, 2026 | 11.76 | 12.34 | 11.45 | 12.28 | 12.28 | 4.42% | 146,965 |
| Jan 22, 2026 | 11.39 | 11.92 | 11.38 | 11.76 | 11.76 | 3.52% | 66,812 |
| Jan 21, 2026 | 11.36 | 11.36 | 10.50 | 11.36 | 11.36 | 4.99% | 141,342 |
| Jan 20, 2026 | 10.98 | 10.98 | 10.47 | 10.82 | 10.82 | 3.44% | 49,608 |
| Jan 19, 2026 | 10.38 | 10.50 | 9.63 | 10.46 | 10.46 | 4.60% | 177,877 |
| Jan 16, 2026 | 10.24 | 10.62 | 9.93 | 10.00 | 10.00 | -4.31% | 1,012,876 |
| Jan 14, 2026 | 10.91 | 11.25 | 10.45 | 10.45 | 10.45 | -4.91% | 40,573 |
| Jan 13, 2026 | 11.37 | 11.65 | 10.91 | 10.99 | 10.99 | -1.43% | 9,660 |
| Jan 12, 2026 | 12.03 | 12.03 | 11.04 | 11.15 | 11.15 | -3.21% | 30,357 |
| Jan 9, 2026 | 11.76 | 11.76 | 10.72 | 11.52 | 11.52 | 2.86% | 42,322 |
| Jan 8, 2026 | 10.98 | 11.20 | 10.27 | 11.20 | 11.20 | 4.97% | 62,132 |
| Jan 7, 2026 | 10.59 | 11.00 | 10.20 | 10.67 | 10.67 | 1.43% | 41,391 |
| Jan 6, 2026 | 10.59 | 10.59 | 9.59 | 10.52 | 10.52 | 4.26% | 62,524 |
| Jan 5, 2026 | 9.50 | 10.21 | 9.50 | 10.09 | 10.09 | 3.59% | 55,377 |
| Jan 2, 2026 | 10.61 | 10.61 | 9.63 | 9.74 | 9.74 | -3.66% | 55,122 |
| Jan 1, 2026 | 10.30 | 10.54 | 9.95 | 10.11 | 10.11 | 0.70% | 42,259 |
| Dec 31, 2025 | 10.25 | 10.69 | 9.74 | 10.04 | 10.04 | -2.05% | 33,753 |
| Dec 30, 2025 | 10.70 | 11.00 | 10.16 | 10.25 | 10.25 | -3.94% | 49,506 |
| Dec 29, 2025 | 10.56 | 10.86 | 10.36 | 10.67 | 10.67 | 3.09% | 10,580 |
| Dec 26, 2025 | 10.41 | 10.72 | 9.81 | 10.35 | 10.35 | 1.37% | 44,707 |
| Dec 24, 2025 | 11.15 | 11.15 | 10.15 | 10.21 | 10.21 | -4.22% | 41,455 |
| Dec 23, 2025 | 11.53 | 11.53 | 10.50 | 10.66 | 10.66 | -3.00% | 69,466 |
| Dec 22, 2025 | 10.84 | 11.16 | 10.11 | 10.99 | 10.99 | 3.39% | 7,181 |
| Dec 19, 2025 | 10.99 | 11.49 | 10.45 | 10.63 | 10.63 | -3.28% | 39,529 |
| Dec 18, 2025 | 11.88 | 11.88 | 10.99 | 10.99 | 10.99 | -4.93% | 30,474 |
| Dec 17, 2025 | 11.72 | 12.19 | 11.32 | 11.56 | 11.56 | -2.12% | 14,053 |
| Dec 16, 2025 | 12.50 | 12.67 | 11.63 | 11.81 | 11.81 | -3.51% | 13,287 |
| Dec 15, 2025 | 12.10 | 12.45 | 11.27 | 12.24 | 12.24 | 3.20% | 21,149 |
| Dec 12, 2025 | 11.59 | 11.91 | 11.06 | 11.86 | 11.86 | 3.67% | 9,607 |
| Dec 11, 2025 | 11.14 | 11.50 | 10.60 | 11.44 | 11.44 | 2.69% | 12,115 |
| Dec 10, 2025 | 11.41 | 11.41 | 11.00 | 11.14 | 11.14 | 2.48% | 15,186 |
| Dec 9, 2025 | 11.05 | 11.44 | 10.50 | 10.87 | 10.87 | -1.36% | 130,718 |
| Dec 8, 2025 | 11.90 | 11.90 | 11.02 | 11.02 | 11.02 | -4.92% | 31,486 |
| Dec 5, 2025 | 12.32 | 12.32 | 11.57 | 11.59 | 11.59 | -4.77% | 93,548 |
| Dec 4, 2025 | 12.74 | 12.74 | 11.80 | 12.17 | 12.17 | -1.06% | 11,501 |
| Dec 3, 2025 | 13.30 | 13.30 | 12.30 | 12.30 | 12.30 | -4.65% | 50,854 |
| Dec 2, 2025 | 13.70 | 13.70 | 12.83 | 12.90 | 12.90 | -3.73% | 32,243 |